Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.63 | 34.89 | 34.53 | 34.76 | 282,045 | +0.24(+0.68%) |
May 29, 2008 | 34.36 | 34.62 | 34.21 | 34.53 | 314,556 | -0.16(-0.46%) |
May 28, 2008 | 34.67 | 34.78 | 34.39 | 34.69 | 382,749 | -1.21(-3.38%) |
May 27, 2008 | 35.91 | 35.94 | 35.59 | 35.90 | 427,438 | -0.78(-2.12%) |
May 26, 2008 | 37.03 | 37.03 | 36.54 | 36.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.03 | 37.03 | 36.54 | 36.67 | 453,877 | -0.47(-1.27%) |
May 22, 2008 | 36.84 | 37.35 | 36.81 | 37.15 | 1,324,065 | +0.30(+0.83%) |
May 21, 2008 | 37.21 | 37.24 | 36.67 | 36.84 | 77,565 | +0.32(+0.87%) |
May 20, 2008 | 36.75 | 36.75 | 36.31 | 36.52 | 82,598 | -0.05(-0.13%) |
May 19, 2008 | 36.50 | 36.92 | 36.47 | 36.57 | 98,795 | +0.06(+0.17%) |
May 16, 2008 | 36.42 | 36.60 | 36.32 | 36.51 | 94,099 | +0.45(+1.25%) |
May 15, 2008 | 35.59 | 36.07 | 35.59 | 36.06 | 77,266 | +0.71(+2.02%) |
May 14, 2008 | 35.45 | 35.54 | 35.34 | 35.34 | 35,200 | +0.29(+0.83%) |
May 13, 2008 | 35.10 | 35.14 | 34.89 | 35.05 | 25,670 | -0.37(-1.04%) |
May 12, 2008 | 35.09 | 35.42 | 35.06 | 35.42 | 21,548 | -0.26(-0.72%) |
May 09, 2008 | 35.87 | 35.87 | 35.58 | 35.68 | 78,553 | -0.39(-1.08%) |
May 08, 2008 | 35.82 | 36.11 | 35.80 | 36.06 | 31,461 | +0.26(+0.72%) |
May 07, 2008 | 36.29 | 36.33 | 35.73 | 35.81 | 215,475 | -0.33(-0.90%) |
May 06, 2008 | 35.98 | 36.34 | 35.88 | 36.13 | 28,488 | +0.25(+0.69%) |
May 05, 2008 | 36.02 | 36.13 | 35.72 | 35.88 | 21,392 | -0.12(-0.35%) |
May 02, 2008 | 36.29 | 36.29 | 35.93 | 36.01 | 270,306 | +0.11(+0.31%) |
May 01, 2008 | 35.61 | 35.90 | 35.43 | 35.90 | 24,876 | +0.41(+1.15%) |
Apr 30, 2008 | 35.74 | 39.17 | 35.48 | 35.49 | 54,517 | +0.10(+0.29%) |
Apr 29, 2008 | 35.53 | 35.56 | 35.33 | 35.39 | 122,272 | -0.24(-0.68%) |
Apr 28, 2008 | 35.60 | 35.70 | 35.56 | 35.63 | 22,299 | +0.03(+0.08%) |
Apr 25, 2008 | 35.45 | 35.63 | 35.30 | 35.60 | 24,636 | -0.49(-1.36%) |
Apr 24, 2008 | 35.87 | 36.27 | 35.66 | 36.09 | 50,359 | +0.18(+0.50%) |
Apr 23, 2008 | 35.84 | 35.96 | 35.75 | 35.91 | 34,014 | -0.34(-0.94%) |
Apr 22, 2008 | 36.40 | 36.40 | 36.11 | 36.25 | 30,992 | +0.13(+0.36%) |
Apr 21, 2008 | 36.06 | 36.16 | 35.94 | 36.12 | 31,690 | -0.42(-1.14%) |
Apr 18, 2008 | 36.56 | 36.71 | 36.47 | 36.54 | 76,090 | +0.12(+0.32%) |
Apr 17, 2008 | 36.39 | 36.45 | 36.30 | 36.42 | 57,394 | +0.02(+0.06%) |
Apr 16, 2008 | 35.91 | 36.40 | 35.91 | 36.40 | 215,637 | +1.64(+4.72%) |
Apr 15, 2008 | 34.91 | 34.91 | 34.67 | 34.76 | 58,887 | -0.01(-0.04%) |
Apr 14, 2008 | 34.77 | 34.79 | 34.60 | 34.77 | 56,740 | +0.11(+0.32%) |
Apr 11, 2008 | 34.98 | 34.98 | 34.63 | 34.66 | 48,222 | -0.66(-1.88%) |
Apr 10, 2008 | 35.14 | 35.44 | 34.98 | 35.32 | 74,210 | +0.26(+0.73%) |
Apr 09, 2008 | 35.10 | 35.19 | 34.97 | 35.07 | 71,900 | -0.24(-0.69%) |
Apr 08, 2008 | 35.20 | 35.36 | 35.15 | 35.31 | 81,084 | +0.13(+0.37%) |
Apr 07, 2008 | 35.36 | 35.44 | 35.10 | 35.18 | 53,131 | +0.01(+0.02%) |
Apr 04, 2008 | 35.06 | 35.32 | 34.88 | 35.17 | 55,441 | +0.00(+0.00%) |
Apr 03, 2008 | 35.05 | 37.68 | 34.84 | 35.17 | 107,272 | -0.12(-0.35%) |
Apr 02, 2008 | 35.45 | 36.06 | 35.12 | 35.30 | 132,539 | -0.67(-1.87%) |
Apr 01, 2008 | 35.03 | 35.97 | 35.03 | 35.97 | 124,309 | +1.23(+3.53%) |
Mar 31, 2008 | 34.93 | 35.03 | 34.66 | 34.74 | 47,211 | +0.01(+0.02%) |
Mar 28, 2008 | 34.81 | 34.81 | 34.74 | 34.74 | 1,876 | +34.67(+50050.01%) |
Mar 26, 2008 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0 | +0.00(+0.00%) |